KissMeData/340810/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	280	2	3.24	1074508110	121174	206.91	8650	9090	8440	11210	6050	8630	8867.48	1.47	0	6145	8870	8750	8510	8390	8150	8810	8450	52	2580	500	6040	10	1	10347861	922	-9.17	18.72	12	1.17	-972.00	476.00	18590	20230524	-52.07	7010	20231120	27.10	9090	-1.98	20240123	7330	21.56	20240105	18590	-52.07	20230524	7010	27.10	20231120	0.51	N	340810	500	51 억		152312	N	N	0	N	00	N
3	20240123	111157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	340	2	3.94	926583650	104657	178.71	8650	9090	8440	11210	6050	8630	8853.53	1.47	0	3926	8870	8750	8510	8390	8150	8810	8450	52	2580	500	6040	10	1	10347861	928	-9.23	18.84	12	1.01	-972.00	476.00	18590	20230524	-51.75	7010	20231120	27.96	9090	-1.32	20240123	7330	22.37	20240105	18590	-51.75	20230524	7010	27.96	20231120	0.51	N	340810	500	51 억		152312	N	N	0	N	00	N
4	20240123	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	130	2	1.51	410810890	47160	80.53	8650	8930	8440	11210	6050	8630	8711.00	1.47	0	-2925	8870	8750	8510	8390	8150	8810	8450	52	2580	500	6040	10	1	10347861	906	-9.01	18.40	12	0.46	-972.00	476.00	18590	20230524	-52.88	7010	20231120	24.96	9050	-3.20	20240112	7330	19.51	20240105	18590	-52.88	20230524	7010	24.96	20231120	0.51	N	340810	500	51 억		152312	N	N	0	N	00	N
5	20240123	091158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	-150	5	-1.74	72874240	8537	14.58	8650	8660	8440	11210	6050	8630	8536.28	1.47	0	-4663	8870	8750	8510	8390	8150	8810	8450	52	2580	500	6040	10	1	10347861	877	-8.72	17.82	12	0.08	-972.00	476.00	18590	20230524	-54.38	7010	20231120	20.97	9050	-6.30	20240112	7330	15.69	20240105	18590	-54.38	20230524	7010	20.97	20231120	0.51	N	340810	500	51 억		152312	N	N	0	N	00	N
6	20240119	161150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	60	2	0.72	708494510	83700	173.72	8400	8670	8270	10770	5810	8290	8464.69	1.33	0	10659	8676	8482	8136	7942	7596	8580	8040	52	2480	500	5800	10	1	10347861	864	-8.59	17.54	12	0.81	-972.00	476.00	18590	20230524	-55.08	7010	20231120	19.12	9050	-7.73	20240112	7330	13.92	20240105	18590	-55.08	20230524	7010	19.12	20231120	0.47	N	340810	500	51 억		137776	N	N	0	N	00	N
7	20240119	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8340	50	2	0.60	690586920	81554	169.27	8400	8670	8270	10770	5810	8290	8467.85	1.33	0	10293	8676	8482	8136	7942	7596	8580	8040	52	2480	500	5800	10	1	10347861	863	-8.58	17.52	12	0.79	-972.00	476.00	18590	20230524	-55.14	7010	20231120	18.97	9050	-7.85	20240112	7330	13.78	20240105	18590	-55.14	20230524	7010	18.97	20231120	0.47	N	340810	500	51 억		137776	N	N	0	N	00	N
8	20240119	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	40	2	0.48	640994360	75604	156.92	8400	8670	8270	10770	5810	8290	8478.31	1.33	0	11185	8676	8482	8136	7942	7596	8580	8040	52	2480	500	5800	10	1	10347861	862	-8.57	17.50	12	0.73	-972.00	476.00	18590	20230524	-55.19	7010	20231120	18.83	9050	-7.96	20240112	7330	13.64	20240105	18590	-55.19	20230524	7010	18.83	20231120	0.47	N	340810	500	51 억		137776	N	N	0	N	00	N
9	20240119	131151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	80	2	0.97	580774930	68357	141.88	8400	8670	8290	10770	5810	8290	8496.20	1.33	0	11037	8676	8482	8136	7942	7596	8580	8040	52	2480	500	5800	10	1	10347861	866	-8.61	17.58	12	0.66	-972.00	476.00	18590	20230524	-54.98	7010	20231120	19.40	9050	-7.51	20240112	7330	14.19	20240105	18590	-54.98	20230524	7010	19.40	20231120	0.47	N	340810	500	51 억		137776	N	N	0	N	00	N
10	20240119	121156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	140	2	1.69	543088900	63870	132.56	8400	8670	8290	10770	5810	8290	8503.04	1.33	0	12379	8676	8482	8136	7942	7596	8580	8040	52	2480	500	5800	10	1	10347861	872	-8.67	17.71	12	0.62	-972.00	476.00	18590	20230524	-54.65	7010	20231120	20.26	9050	-6.85	20240112	7330	15.01	20240105	18590	-54.65	20230524	7010	20.26	20231120	0.47	N	340810	500	51 억		137776	N	N	0	N	00	N
11	20240119	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	190	2	2.29	503809150	59205	122.88	8400	8670	8290	10770	5810	8290	8509.57	1.33	0	13264	8676	8482	8136	7942	7596	8580	8040	52	2480	500	5800	10	1	10347861	877	-8.72	17.82	12	0.57	-972.00	476.00	18590	20230524	-54.38	7010	20231120	20.97	9050	-6.30	20240112	7330	15.69	20240105	18590	-54.38	20230524	7010	20.97	20231120	0.47	N	340810	500	51 억		137776	N	N	0	N	00	N
12	20240119	101158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	310	2	3.74	348472140	40972	85.04	8400	8670	8290	10770	5810	8290	8505.13	1.33	0	10019	8676	8482	8136	7942	7596	8580	8040	52	2480	500	5800	10	1	10347861	890	-8.85	18.07	12	0.40	-972.00	476.00	18590	20230524	-53.74	7010	20231120	22.68	9050	-4.97	20240112	7330	17.33	20240105	18590	-53.74	20230524	7010	22.68	20231120	0.47	N	340810	500	51 억		137776	N	N	0	N	00	N
13	20240119	091152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	110	2	1.33	70235720	8280	17.19	8400	8570	8290	10770	5810	8290	8482.57	1.33	0	3305	8676	8482	8136	7942	7596	8580	8040	52	2480	500	5800	10	1	10347861	869	-8.64	17.65	12	0.08	-972.00	476.00	18590	20230524	-54.81	7010	20231120	19.83	9050	-7.18	20240112	7330	14.60	20240105	18590	-54.81	20230524	7010	19.83	20231120	0.47	N	340810	500	51 억		137776	N	N	0	N	00	N
14	20240118	161149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	500	2	6.42	388178910	47574	88.62	7790	8330	7790	10120	5460	7790	8159.24	1.27	0	5840	8430	8110	7950	7630	7470	8030	7550	52	2330	500	5450	10	1	10347861	858	-8.53	17.42	12	0.46	-972.00	476.00	18590	20230524	-55.41	7010	20231120	18.26	9050	-8.40	20240112	7330	13.10	20240105	18590	-55.41	20230524	7010	18.26	20231120	0.46	N	340810	500	51 억		131814	N	N	0	N	00	N
15	20240118	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	540	2	6.93	370530900	45447	84.65	7790	8330	7790	10120	5460	7790	8153.03	1.27	0	5535	8430	8110	7950	7630	7470	8030	7550	52	2330	500	5450	10	1	10347861	862	-8.57	17.50	12	0.44	-972.00	476.00	18590	20230524	-55.19	7010	20231120	18.83	9050	-7.96	20240112	7330	13.64	20240105	18590	-55.19	20230524	7010	18.83	20231120	0.46	N	340810	500	51 억		131814	N	N	0	N	00	N
16	20240118	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8220	430	2	5.52	303809000	37375	69.62	7790	8310	7790	10120	5460	7790	8128.67	1.27	0	1262	8430	8110	7950	7630	7470	8030	7550	52	2330	500	5450	10	1	10347861	851	-8.46	17.27	12	0.36	-972.00	476.00	18590	20230524	-55.78	7010	20231120	17.26	9050	-9.17	20240112	7330	12.14	20240105	18590	-55.78	20230524	7010	17.26	20231120	0.46	N	340810	500	51 억		131814	N	N	0	N	00	N
17	20240118	131147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	450	2	5.78	199778670	24669	45.95	7790	8290	7790	10120	5460	7790	8098.37	1.27	0	4447	8430	8110	7950	7630	7470	8030	7550	52	2330	500	5450	10	1	10347861	853	-8.48	17.31	12	0.24	-972.00	476.00	18590	20230524	-55.68	7010	20231120	17.55	9050	-8.95	20240112	7330	12.41	20240105	18590	-55.68	20230524	7010	17.55	20231120	0.46	N	340810	500	51 억		131814	N	N	0	N	00	N
18	20240118	121151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	380	2	4.88	155559670	19294	35.94	7790	8240	7790	10120	5460	7790	8062.59	1.27	0	2995	8430	8110	7950	7630	7470	8030	7550	52	2330	500	5450	10	1	10347861	845	-8.41	17.16	12	0.19	-972.00	476.00	18590	20230524	-56.05	7010	20231120	16.55	9050	-9.72	20240112	7330	11.46	20240105	18590	-56.05	20230524	7010	16.55	20231120	0.46	N	340810	500	51 억		131814	N	N	0	N	00	N
19	20240118	111151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	340	2	4.36	104396880	13023	24.26	7790	8240	7790	10120	5460	7790	8016.35	1.27	0	1644	8430	8110	7950	7630	7470	8030	7550	52	2330	500	5450	10	1	10347861	841	-8.36	17.08	12	0.13	-972.00	476.00	18590	20230524	-56.27	7010	20231120	15.98	9050	-10.17	20240112	7330	10.91	20240105	18590	-56.27	20230524	7010	15.98	20231120	0.46	N	340810	500	51 억		131814	N	N	0	N	00	N
20	20240118	101147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	240	2	3.08	58330570	7352	13.69	7790	8070	7790	10120	5460	7790	7933.97	1.27	0	408	8430	8110	7950	7630	7470	8030	7550	52	2330	500	5450	10	1	10347861	831	-8.26	16.87	12	0.07	-972.00	476.00	18590	20230524	-56.80	7010	20231120	14.55	9050	-11.27	20240112	7330	9.55	20240105	18590	-56.80	20230524	7010	14.55	20231120	0.46	N	340810	500	51 억		131814	N	N	0	N	00	N
21	20240118	091147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	10	2	0.13	17958440	2267	4.22	7790	7980	7790	10120	5460	7790	7921.68	1.27	0	-1019	8430	8110	7950	7630	7470	8030	7550	52	2330	500	5450	10	1	10347861	807	-8.02	16.39	12	0.02	-972.00	476.00	18590	20230524	-58.04	7010	20231120	11.27	9050	-13.81	20240112	7330	6.41	20240105	18590	-58.04	20230524	7010	11.27	20231120	0.46	N	340810	500	51 억		131814	N	N	0	N	00	N
22	20240117	161145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	-320	5	-3.95	424425640	53417	89.97	8220	8270	7790	10540	5680	8110	7945.52	1.39	0	-9124	8476	8292	8126	7942	7776	8210	7860	52	2430	500	5670	10	1	10347861	806	-8.01	16.37	12	0.52	-972.00	476.00	18590	20230524	-58.10	7010	20231120	11.13	9050	-13.92	20240112	7330	6.28	20240105	18590	-58.10	20230524	7010	11.13	20231120	0.45	N	340810	500	51 억		143400	N	N	0	N	00	N
23	20240117	151148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-290	5	-3.58	404606930	50878	85.70	8220	8270	7800	10540	5680	8110	7952.49	1.39	0	-8976	8476	8292	8126	7942	7776	8210	7860	52	2430	500	5670	10	1	10347861	809	-8.05	16.43	12	0.49	-972.00	476.00	18590	20230524	-57.93	7010	20231120	11.55	9050	-13.59	20240112	7330	6.68	20240105	18590	-57.93	20230524	7010	11.55	20231120	0.45	N	340810	500	51 억		143400	N	N	0	N	00	N
24	20240117	141145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-160	5	-1.97	343259800	43039	72.49	8220	8270	7810	10540	5680	8110	7975.55	1.39	0	-9767	8476	8292	8126	7942	7776	8210	7860	52	2430	500	5670	10	1	10347861	823	-8.18	16.70	12	0.42	-972.00	476.00	18590	20230524	-57.24	7010	20231120	13.41	9050	-12.15	20240112	7330	8.46	20240105	18590	-57.24	20230524	7010	13.41	20231120	0.45	N	340810	500	51 억		143400	N	N	0	N	00	N
25	20240117	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-270	5	-3.33	301291970	37748	63.58	8220	8270	7810	10540	5680	8110	7981.67	1.39	0	-8432	8476	8292	8126	7942	7776	8210	7860	52	2430	500	5670	10	1	10347861	811	-8.07	16.47	12	0.36	-972.00	476.00	18590	20230524	-57.83	7010	20231120	11.84	9050	-13.37	20240112	7330	6.96	20240105	18590	-57.83	20230524	7010	11.84	20231120	0.45	N	340810	500	51 억		143400	N	N	0	N	00	N
26	20240117	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	-240	5	-2.96	256163250	31989	53.88	8220	8270	7850	10540	5680	8110	8007.85	1.39	0	-9327	8476	8292	8126	7942	7776	8210	7860	52	2430	500	5670	10	1	10347861	814	-8.10	16.53	12	0.31	-972.00	476.00	18590	20230524	-57.67	7010	20231120	12.27	9050	-13.04	20240112	7330	7.37	20240105	18590	-57.67	20230524	7010	12.27	20231120	0.45	N	340810	500	51 억		143400	N	N	0	N	00	N
27	20240117	111149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	-140	5	-1.73	188575550	23431	39.47	8220	8270	7910	10540	5680	8110	8048.12	1.39	0	-8825	8476	8292	8126	7942	7776	8210	7860	52	2430	500	5670	10	1	10347861	825	-8.20	16.74	12	0.23	-972.00	476.00	18590	20230524	-57.13	7010	20231120	13.69	9050	-11.93	20240112	7330	8.73	20240105	18590	-57.13	20230524	7010	13.69	20231120	0.45	N	340810	500	51 억		143400	N	N	0	N	00	N
28	20240117	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	-190	5	-2.34	155283530	19255	32.43	8220	8270	7910	10540	5680	8110	8064.58	1.39	0	-6228	8476	8292	8126	7942	7776	8210	7860	52	2430	500	5670	10	1	10347861	820	-8.15	16.64	12	0.19	-972.00	476.00	18590	20230524	-57.40	7010	20231120	12.98	9050	-12.49	20240112	7330	8.05	20240105	18590	-57.40	20230524	7010	12.98	20231120	0.45	N	340810	500	51 억		143400	N	N	0	N	00	N
29	20240117	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	20	2	0.25	36087320	4413	7.43	8220	8270	8090	10540	5680	8110	8177.50	1.39	0	648	8476	8292	8126	7942	7776	8210	7860	52	2430	500	5670	10	1	10347861	841	-8.36	17.08	12	0.04	-972.00	476.00	18590	20230524	-56.27	7010	20231120	15.98	9050	-10.17	20240112	7330	10.91	20240105	18590	-56.27	20230524	7010	15.98	20231120	0.45	N	340810	500	51 억		143400	N	N	0	N	00	N
30	20240116	161144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	-240	5	-2.87	481468950	59321	122.95	8230	8310	7960	10850	5850	8350	8116.33	1.35	0	3570	8630	8490	8270	8130	7910	8560	8200	52	2500	500	5840	10	1	10347861	839	-8.34	17.04	12	0.57	-972.00	476.00	18590	20230524	-56.37	7010	20231120	15.69	9050	-10.39	20240112	7330	10.64	20240105	18590	-56.37	20230524	7010	15.69	20231120	0.40	N	340810	500	51 억		139765	N	N	0	N	00	N
31	20240116	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	-220	5	-2.63	462725030	57015	118.17	8230	8310	7960	10850	5850	8350	8115.85	1.35	0	3436	8630	8490	8270	8130	7910	8560	8200	52	2500	500	5840	10	1	10347861	841	-8.36	17.08	12	0.55	-972.00	476.00	18590	20230524	-56.27	7010	20231120	15.98	9050	-10.17	20240112	7330	10.91	20240105	18590	-56.27	20230524	7010	15.98	20231120	0.40	N	340810	500	51 억		139765	N	N	0	N	00	N
32	20240116	141144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	-100	5	-1.20	390255930	48151	99.80	8230	8310	7960	10850	5850	8350	8104.84	1.35	0	7046	8630	8490	8270	8130	7910	8560	8200	52	2500	500	5840	10	1	10347861	854	-8.49	17.33	12	0.47	-972.00	476.00	18590	20230524	-55.62	7010	20231120	17.69	9050	-8.84	20240112	7330	12.55	20240105	18590	-55.62	20230524	7010	17.69	20231120	0.40	N	340810	500	51 억		139765	N	N	0	N	00	N
33	20240116	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8190	-160	5	-1.92	375536750	46361	96.09	8230	8310	7960	10850	5850	8350	8100.27	1.35	0	7447	8630	8490	8270	8130	7910	8560	8200	52	2500	500	5840	10	1	10347861	847	-8.43	17.21	12	0.45	-972.00	476.00	18590	20230524	-55.94	7010	20231120	16.83	9050	-9.50	20240112	7330	11.73	20240105	18590	-55.94	20230524	7010	16.83	20231120	0.40	N	340810	500	51 억		139765	N	N	0	N	00	N
34	20240116	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8190	-160	5	-1.92	357501250	44159	91.52	8230	8310	7960	10850	5850	8350	8095.77	1.35	0	8195	8630	8490	8270	8130	7910	8560	8200	52	2500	500	5840	10	1	10347861	847	-8.43	17.21	12	0.43	-972.00	476.00	18590	20230524	-55.94	7010	20231120	16.83	9050	-9.50	20240112	7330	11.73	20240105	18590	-55.94	20230524	7010	16.83	20231120	0.40	N	340810	500	51 억		139765	N	N	0	N	00	N
35	20240116	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	-210	5	-2.51	331577660	40979	84.93	8230	8310	7960	10850	5850	8350	8091.40	1.35	0	8587	8630	8490	8270	8130	7910	8560	8200	52	2500	500	5840	10	1	10347861	842	-8.37	17.10	12	0.40	-972.00	476.00	18590	20230524	-56.21	7010	20231120	16.12	9050	-10.06	20240112	7330	11.05	20240105	18590	-56.21	20230524	7010	16.12	20231120	0.40	N	340810	500	51 억		139765	N	N	0	N	00	N
36	20240116	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	-360	5	-4.31	292314440	36098	74.82	8230	8310	7960	10850	5850	8350	8097.80	1.35	0	8957	8630	8490	8270	8130	7910	8560	8200	52	2500	500	5840	10	1	10347861	827	-8.22	16.79	12	0.35	-972.00	476.00	18590	20230524	-57.02	7010	20231120	13.98	9050	-11.71	20240112	7330	9.00	20240105	18590	-57.02	20230524	7010	13.98	20231120	0.40	N	340810	500	51 억		139765	N	N	0	N	00	N
37	20240116	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	-60	5	-0.72	50950100	6208	12.87	8230	8290	8200	10850	5850	8350	8207.17	1.35	0	4382	8630	8490	8270	8130	7910	8560	8200	52	2500	500	5840	10	1	10347861	858	-8.53	17.42	12	0.06	-972.00	476.00	18590	20230524	-55.41	7010	20231120	18.26	9050	-8.40	20240112	7330	13.10	20240105	18590	-55.41	20230524	7010	18.26	20231120	0.40	N	340810	500	51 억		139765	N	N	0	N	00	N
38	20240115	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	10	2	0.12	392095220	47463	15.28	8340	8410	8050	10840	5840	8340	8261.02	1.38	0	-3862	9433	8886	8503	7956	7573	8695	7765	52	2500	500	5830	10	1	10347861	864	-8.59	17.54	12	0.46	-972.00	476.00	18590	20230524	-55.08	7010	20231120	19.12	9050	-7.73	20240112	7330	13.92	20240105	18590	-55.08	20230524	7010	19.12	20231120	0.40	N	340810	500	51 억		142844	N	N	0	N	00	N
39	20240115	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-80	5	-0.96	378329870	45808	14.75	8340	8410	8050	10840	5840	8340	8258.98	1.38	0	-3907	9433	8886	8503	7956	7573	8695	7765	52	2500	500	5830	10	1	10347861	855	-8.50	17.35	12	0.44	-972.00	476.00	18590	20230524	-55.57	7010	20231120	17.83	9050	-8.73	20240112	7330	12.69	20240105	18590	-55.57	20230524	7010	17.83	20231120	0.40	N	340810	500	51 억		142844	N	N	0	N	00	N
40	20240115	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	-70	5	-0.84	347608470	42085	13.55	8340	8410	8050	10840	5840	8340	8259.62	1.38	0	-3880	9433	8886	8503	7956	7573	8695	7765	52	2500	500	5830	10	1	10347861	856	-8.51	17.37	12	0.41	-972.00	476.00	18590	20230524	-55.51	7010	20231120	17.97	9050	-8.62	20240112	7330	12.82	20240105	18590	-55.51	20230524	7010	17.97	20231120	0.40	N	340810	500	51 억		142844	N	N	0	N	00	N
41	20240115	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8310	-30	5	-0.36	324254150	39269	12.64	8340	8410	8050	10840	5840	8340	8257.19	1.38	0	-3850	9433	8886	8503	7956	7573	8695	7765	52	2500	500	5830	10	1	10347861	860	-8.55	17.46	12	0.38	-972.00	476.00	18590	20230524	-55.30	7010	20231120	18.54	9050	-8.18	20240112	7330	13.37	20240105	18590	-55.30	20230524	7010	18.54	20231120	0.40	N	340810	500	51 억		142844	N	N	0	N	00	N
42	20240115	121138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8340	0	3	0.00	296739390	35956	11.58	8340	8410	8050	10840	5840	8340	8252.77	1.38	0	-3253	9433	8886	8503	7956	7573	8695	7765	52	2500	500	5830	10	1	10347861	863	-8.58	17.52	12	0.35	-972.00	476.00	18590	20230524	-55.14	7010	20231120	18.97	9050	-7.85	20240112	7330	13.78	20240105	18590	-55.14	20230524	7010	18.97	20231120	0.40	N	340810	500	51 억		142844	N	N	0	N	00	N
43	20240115	111139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	-70	5	-0.84	268138430	32505	10.47	8340	8410	8050	10840	5840	8340	8249.06	1.38	0	-3540	9433	8886	8503	7956	7573	8695	7765	52	2500	500	5830	10	1	10347861	856	-8.51	17.37	12	0.31	-972.00	476.00	18590	20230524	-55.51	7010	20231120	17.97	9050	-8.62	20240112	7330	12.82	20240105	18590	-55.51	20230524	7010	17.97	20231120	0.40	N	340810	500	51 억		142844	N	N	0	N	00	N
44	20240115	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	-10	5	-0.12	186850980	22673	7.30	8340	8410	8050	10840	5840	8340	8240.99	1.38	0	-2025	9433	8886	8503	7956	7573	8695	7765	52	2500	500	5830	10	1	10347861	862	-8.57	17.50	12	0.22	-972.00	476.00	18590	20230524	-55.19	7010	20231120	18.83	9050	-7.96	20240112	7330	13.64	20240105	18590	-55.19	20230524	7010	18.83	20231120	0.40	N	340810	500	51 억		142844	N	N	0	N	00	N
45	20240115	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	-200	5	-2.40	77141970	9381	3.02	8340	8350	8050	10840	5840	8340	8222.84	1.38	0	-4695	9433	8886	8503	7956	7573	8695	7765	52	2500	500	5830	10	1	10347861	842	-8.37	17.10	12	0.09	-972.00	476.00	18590	20230524	-56.21	7010	20231120	16.12	9050	-10.06	20240112	7330	11.05	20240105	18590	-56.21	20230524	7010	16.12	20231120	0.40	N	340810	500	51 억		142844	N	N	0	N	00	N
46	20240112	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8340	-100	5	-1.18	2642475560	308959	620.85	8440	9050	8120	10970	5910	8440	8552.84	1.36	0	3571	8726	8582	8456	8312	8186	8520	8250	52	2530	500	5900	10	1	10347861	863	-8.58	17.52	12	2.99	-972.00	476.00	18590	20230524	-55.14	7010	20231120	18.97	9050	-7.85	20240112	7330	13.78	20240105	18590	-55.14	20230524	7010	18.97	20231120	0.37	N	340810	500	51 억		141021	N	N	0	N	00	N
47	20240112	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	-110	5	-1.30	2622952710	306616	616.14	8440	9050	8120	10970	5910	8440	8554.52	1.36	0	4098	8726	8582	8456	8312	8186	8520	8250	52	2530	500	5900	10	1	10347861	862	-8.57	17.50	12	2.96	-972.00	476.00	18590	20230524	-55.19	7010	20231120	18.83	9050	-7.96	20240112	7330	13.64	20240105	18590	-55.19	20230524	7010	18.83	20231120	0.37	N	340810	500	51 억		141021	N	N	0	N	00	N
48	20240112	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	-150	5	-1.78	2543949960	297035	596.89	8440	9050	8120	10970	5910	8440	8564.48	1.36	0	2943	8726	8582	8456	8312	8186	8520	8250	52	2530	500	5900	10	1	10347861	858	-8.53	17.42	12	2.87	-972.00	476.00	18590	20230524	-55.41	7010	20231120	18.26	9050	-8.40	20240112	7330	13.10	20240105	18590	-55.41	20230524	7010	18.26	20231120	0.37	N	340810	500	51 억		141021	N	N	0	N	00	N
49	20240112	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8410	-30	5	-0.36	2450135270	285762	574.23	8440	9050	8120	10970	5910	8440	8574.04	1.36	0	5907	8726	8582	8456	8312	8186	8520	8250	52	2530	500	5900	10	1	10347861	870	-8.65	17.67	12	2.76	-972.00	476.00	18590	20230524	-54.76	7010	20231120	19.97	9050	-7.07	20240112	7330	14.73	20240105	18590	-54.76	20230524	7010	19.97	20231120	0.37	N	340810	500	51 억		141021	N	N	0	N	00	N
50	20240112	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	-60	5	-0.71	2350296010	273846	550.29	8440	9050	8120	10970	5910	8440	8582.55	1.36	0	5777	8726	8582	8456	8312	8186	8520	8250	52	2530	500	5900	10	1	10347861	867	-8.62	17.61	12	2.65	-972.00	476.00	18590	20230524	-54.92	7010	20231120	19.54	9050	-7.40	20240112	7330	14.32	20240105	18590	-54.92	20230524	7010	19.54	20231120	0.37	N	340810	500	51 억		141021	N	N	0	N	00	N
51	20240112	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8320	-120	5	-1.42	2200157370	255715	513.86	8440	9050	8120	10970	5910	8440	8603.94	1.36	0	3636	8726	8582	8456	8312	8186	8520	8250	52	2530	500	5900	10	1	10347861	861	-8.56	17.48	12	2.47	-972.00	476.00	18590	20230524	-55.24	7010	20231120	18.69	9050	-8.07	20240112	7330	13.51	20240105	18590	-55.24	20230524	7010	18.69	20231120	0.37	N	340810	500	51 억		141021	N	N	0	N	00	N
52	20240112	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	370	2	4.38	560524520	65222	131.06	8440	8820	8300	10970	5910	8440	8594.10	1.36	0	462	8726	8582	8456	8312	8186	8520	8250	52	2530	500	5900	10	1	10347861	912	-9.06	18.51	12	0.63	-972.00	476.00	18590	20230524	-52.61	7010	20231120	25.68	8870	-0.68	20240109	7330	20.19	20240105	18590	-52.61	20230524	7010	25.68	20231120	0.37	N	340810	500	51 억		141021	N	N	0	N	00	N
53	20240112	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	50	2	0.59	41381320	4882	9.81	8440	8540	8420	10970	5910	8440	8476.30	1.36	0	-1561	8726	8582	8456	8312	8186	8520	8250	52	2530	500	5900	10	1	10347861	879	-8.73	17.84	12	0.05	-972.00	476.00	18590	20230524	-54.33	7010	20231120	21.11	8870	-4.28	20240109	7330	15.83	20240105	18590	-54.33	20230524	7010	21.11	20231120	0.37	N	340810	500	51 억		141021	N	N	0	N	00	N
54	20240111	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	60	2	0.72	417945310	49300	52.80	8600	8600	8330	10890	5870	8380	8477.60	1.34	0	1350	9066	8722	8526	8182	7986	8625	8085	52	2510	500	5860	10	1	10347861	873	-8.68	17.73	12	0.48	-972.00	476.00	18590	20230524	-54.60	7010	20231120	20.40	8870	-4.85	20240109	7330	15.14	20240105	18590	-54.60	20230524	7010	20.40	20231120	0.35	N	340810	500	51 억		138951	N	N	0	N	00	N
55	20240111	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	60	2	0.72	400852650	47275	50.63	8600	8600	8330	10890	5870	8380	8479.17	1.34	0	1940	9066	8722	8526	8182	7986	8625	8085	52	2510	500	5860	10	1	10347861	873	-8.68	17.73	12	0.46	-972.00	476.00	18590	20230524	-54.60	7010	20231120	20.40	8870	-4.85	20240109	7330	15.14	20240105	18590	-54.60	20230524	7010	20.40	20231120	0.35	N	340810	500	51 억		138951	N	N	0	N	00	N
56	20240111	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	60	2	0.72	353007480	41586	44.54	8600	8600	8330	10890	5870	8380	8488.61	1.34	0	635	9066	8722	8526	8182	7986	8625	8085	52	2510	500	5860	10	1	10347861	873	-8.68	17.73	12	0.40	-972.00	476.00	18590	20230524	-54.60	7010	20231120	20.40	8870	-4.85	20240109	7330	15.14	20240105	18590	-54.60	20230524	7010	20.40	20231120	0.35	N	340810	500	51 억		138951	N	N	0	N	00	N
57	20240111	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	120	2	1.43	296317680	34887	37.36	8600	8600	8330	10890	5870	8380	8493.64	1.34	0	1611	9066	8722	8526	8182	7986	8625	8085	52	2510	500	5860	10	1	10347861	880	-8.74	17.86	12	0.34	-972.00	476.00	18590	20230524	-54.28	7010	20231120	21.26	8870	-4.17	20240109	7330	15.96	20240105	18590	-54.28	20230524	7010	21.26	20231120	0.35	N	340810	500	51 억		138951	N	N	0	N	00	N
58	20240111	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	210	2	2.51	271603510	31987	34.26	8600	8600	8330	10890	5870	8380	8491.06	1.34	0	2536	9066	8722	8526	8182	7986	8625	8085	52	2510	500	5860	10	1	10347861	889	-8.84	18.05	12	0.31	-972.00	476.00	18590	20230524	-53.79	7010	20231120	22.54	8870	-3.16	20240109	7330	17.19	20240105	18590	-53.79	20230524	7010	22.54	20231120	0.35	N	340810	500	51 억		138951	N	N	0	N	00	N
59	20240111	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	170	2	2.03	217015350	25616	27.43	8600	8600	8330	10890	5870	8380	8471.87	1.34	0	1723	9066	8722	8526	8182	7986	8625	8085	52	2510	500	5860	10	1	10347861	885	-8.80	17.96	12	0.25	-972.00	476.00	18590	20230524	-54.01	7010	20231120	21.97	8870	-3.61	20240109	7330	16.64	20240105	18590	-54.01	20230524	7010	21.97	20231120	0.35	N	340810	500	51 억		138951	N	N	0	N	00	N
60	20240111	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8470	90	2	1.07	145793800	17255	18.48	8600	8600	8330	10890	5870	8380	8449.37	1.34	0	1135	9066	8722	8526	8182	7986	8625	8085	52	2510	500	5860	10	1	10347861	876	-8.71	17.79	12	0.17	-972.00	476.00	18590	20230524	-54.44	7010	20231120	20.83	8870	-4.51	20240109	7330	15.55	20240105	18590	-54.44	20230524	7010	20.83	20231120	0.35	N	340810	500	51 억		138951	N	N	0	N	00	N
61	20240111	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8390	10	2	0.12	29615920	3513	3.76	8600	8600	8360	10890	5870	8380	8430.38	1.34	0	-1665	9066	8722	8526	8182	7986	8625	8085	52	2510	500	5860	10	1	10347861	868	-8.63	17.63	12	0.03	-972.00	476.00	18590	20230524	-54.87	7010	20231120	19.69	8870	-5.41	20240109	7330	14.46	20240105	18590	-54.87	20230524	7010	19.69	20231120	0.35	N	340810	500	51 억		138951	N	N	0	N	00	N
62	20240110	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	-420	5	-4.77	796726630	93259	54.94	8810	8870	8330	11440	6160	8800	8543.18	1.49	0	-16678	9326	9062	8606	8342	7886	9195	8475	52	2640	500	6160	10	1	10347861	867	-8.62	17.61	12	0.90	-972.00	476.00	18590	20230524	-54.92	7010	20231120	19.54	8870	0.00	20240109	7330	14.32	20240105	18590	-54.92	20230524	7010	19.54	20231120	0.32	N	340810	500	51 억		154042	N	N	0	N	00	N
63	20240110	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8410	-390	5	-4.43	778192200	91047	53.64	8810	8870	8330	11440	6160	8800	8547.15	1.49	0	-16149	9326	9062	8606	8342	7886	9195	8475	52	2640	500	6160	10	1	10347861	870	-8.65	17.67	12	0.88	-972.00	476.00	18590	20230524	-54.76	7010	20231120	19.97	8870	0.00	20240109	7330	14.73	20240105	18590	-54.76	20230524	7010	19.97	20231120	0.32	N	340810	500	51 억		154042	N	N	0	N	00	N
64	20240110	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8460	-340	5	-3.86	641179540	74732	44.03	8810	8870	8380	11440	6160	8800	8579.72	1.49	0	-10482	9326	9062	8606	8342	7886	9195	8475	52	2640	500	6160	10	1	10347861	875	-8.70	17.77	12	0.72	-972.00	476.00	18590	20230524	-54.49	7010	20231120	20.68	8870	0.00	20240109	7330	15.42	20240105	18590	-54.49	20230524	7010	20.68	20231120	0.32	N	340810	500	51 억		154042	N	N	0	N	00	N
65	20240110	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	-360	5	-4.09	628320050	73209	43.13	8810	8870	8380	11440	6160	8800	8582.55	1.49	0	-9653	9326	9062	8606	8342	7886	9195	8475	52	2640	500	6160	10	1	10347861	873	-8.68	17.73	12	0.71	-972.00	476.00	18590	20230524	-54.60	7010	20231120	20.40	8870	0.00	20240109	7330	15.14	20240105	18590	-54.60	20230524	7010	20.40	20231120	0.32	N	340810	500	51 억		154042	N	N	0	N	00	N
66	20240110	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8470	-330	5	-3.75	571265850	66435	39.14	8810	8870	8430	11440	6160	8800	8598.87	1.49	0	-8114	9326	9062	8606	8342	7886	9195	8475	52	2640	500	6160	10	1	10347861	876	-8.71	17.79	12	0.64	-972.00	476.00	18590	20230524	-54.44	7010	20231120	20.83	8870	0.00	20240109	7330	15.55	20240105	18590	-54.44	20230524	7010	20.83	20231120	0.32	N	340810	500	51 억		154042	N	N	0	N	00	N
67	20240110	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	-190	5	-2.16	495202070	57495	33.87	8810	8870	8520	11440	6160	8800	8612.96	1.49	0	-1011	9326	9062	8606	8342	7886	9195	8475	52	2640	500	6160	10	1	10347861	891	-8.86	18.09	12	0.56	-972.00	476.00	18590	20230524	-53.68	7010	20231120	22.82	8870	0.00	20240109	7330	17.46	20240105	18590	-53.68	20230524	7010	22.82	20231120	0.32	N	340810	500	51 억		154042	N	N	0	N	00	N
68	20240110	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	-220	5	-2.50	312279180	36201	21.33	8810	8870	8520	11440	6160	8800	8626.26	1.49	0	-2266	9326	9062	8606	8342	7886	9195	8475	52	2640	500	6160	10	1	10347861	888	-8.83	18.03	12	0.35	-972.00	476.00	18590	20230524	-53.85	7010	20231120	22.40	8870	0.00	20240109	7330	17.05	20240105	18590	-53.85	20230524	7010	22.40	20231120	0.32	N	340810	500	51 억		154042	N	N	0	N	00	N
69	20240110	091123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-200	5	-2.27	83418110	9576	5.64	8810	8870	8590	11440	6160	8800	8711.16	1.49	0	-3184	9326	9062	8606	8342	7886	9195	8475	52	2640	500	6160	10	1	10347861	890	-8.85	18.07	12	0.09	-972.00	476.00	18590	20230524	-53.74	7010	20231120	22.68	8870	0.00	20240109	7330	17.33	20240105	18590	-53.74	20230524	7010	22.68	20231120	0.32	N	340810	500	51 억		154042	N	N	0	N	00	N
70	20240109	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	500	2	6.02	1449765460	169162	71.02	8450	8870	8150	10790	5810	8300	8570.04	1.40	0	5877	9106	8702	8366	7962	7626	8905	8165	52	2490	500	5810	10	1	10347861	911	-9.05	18.49	12	1.63	-972.00	476.00	18590	20230524	-52.66	7010	20231120	25.53	8870	-0.79	20240109	7330	20.05	20240105	18590	-52.66	20230524	7010	25.53	20231120	0.32	N	340810	500	51 억		144526	N	N	0	N	00	N
71	20240109	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	480	2	5.78	1310969660	153424	64.41	8450	8800	8150	10790	5810	8300	8544.75	1.40	0	1959	9106	8702	8366	7962	7626	8905	8165	52	2490	500	5810	10	1	10347861	909	-9.03	18.45	12	1.48	-972.00	476.00	18590	20230524	-52.77	7010	20231120	25.25	8800	-0.23	20240109	7330	19.78	20240105	18590	-52.77	20230524	7010	25.25	20231120	0.32	N	340810	500	51 억		144526	N	N	0	N	00	N
72	20240109	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	430	2	5.18	962984920	113645	47.71	8450	8770	8150	10790	5810	8300	8473.62	1.40	0	-670	9106	8702	8366	7962	7626	8905	8165	52	2490	500	5810	10	1	10347861	903	-8.98	18.34	12	1.10	-972.00	476.00	18590	20230524	-53.04	7010	20231120	24.54	8770	0.00	20240108	7330	19.10	20240105	18590	-53.04	20230524	7010	24.54	20231120	0.32	N	340810	500	51 억		144526	N	N	0	N	00	N
73	20240109	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	150	2	1.81	515844940	61705	25.91	8450	8500	8150	10790	5810	8300	8359.86	1.40	0	-4961	9106	8702	8366	7962	7626	8905	8165	52	2490	500	5810	10	1	10347861	874	-8.69	17.75	12	0.60	-972.00	476.00	18590	20230524	-54.55	7010	20231120	20.54	8770	-3.65	20240108	7330	15.28	20240105	18590	-54.55	20230524	7010	20.54	20231120	0.32	N	340810	500	51 억		144526	N	N	0	N	00	N
74	20240109	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8390	90	2	1.08	398871610	47864	20.09	8450	8500	8150	10790	5810	8300	8333.44	1.40	0	-9422	9106	8702	8366	7962	7626	8905	8165	52	2490	500	5810	10	1	10347861	868	-8.63	17.63	12	0.46	-972.00	476.00	18590	20230524	-54.87	7010	20231120	19.69	8770	-4.33	20240108	7330	14.46	20240105	18590	-54.87	20230524	7010	19.69	20231120	0.32	N	340810	500	51 억		144526	N	N	0	N	00	N
75	20240109	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	30	2	0.36	334654770	40157	16.86	8450	8500	8150	10790	5810	8300	8333.66	1.40	0	-9470	9106	8702	8366	7962	7626	8905	8165	52	2490	500	5810	10	1	10347861	862	-8.57	17.50	12	0.39	-972.00	476.00	18590	20230524	-55.19	7010	20231120	18.83	8770	-5.02	20240108	7330	13.64	20240105	18590	-55.19	20230524	7010	18.83	20231120	0.32	N	340810	500	51 억		144526	N	N	0	N	00	N
76	20240109	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	150	2	1.81	286178770	34357	14.42	8450	8500	8150	10790	5810	8300	8329.56	1.40	0	-10157	9106	8702	8366	7962	7626	8905	8165	52	2490	500	5810	10	1	10347861	874	-8.69	17.75	12	0.33	-972.00	476.00	18590	20230524	-54.55	7010	20231120	20.54	8770	-3.65	20240108	7330	15.28	20240105	18590	-54.55	20230524	7010	20.54	20231120	0.32	N	340810	500	51 억		144526	N	N	0	N	00	N
77	20240109	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	-40	5	-0.48	110668180	13411	5.63	8450	8450	8150	10790	5810	8300	8252.05	1.40	0	-6224	9106	8702	8366	7962	7626	8905	8165	52	2490	500	5810	10	1	10347861	855	-8.50	17.35	12	0.13	-972.00	476.00	18590	20230524	-55.57	7010	20231120	17.83	8770	-5.82	20240108	7330	12.69	20240105	18590	-55.57	20230524	7010	17.83	20231120	0.32	N	340810	500	51 억		144526	N	N	0	N	00	N
78	20240108	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	320	2	4.01	2004778300	237717	301.15	8140	8770	8030	10370	5590	7980	8433.86	0.87	0	60698	8480	8230	7780	7530	7080	8355	7655	52	2390	500	5580	10	1	10347861	859	-8.54	17.44	12	2.30	-972.00	476.00	18590	20230524	-55.35	7010	20231120	18.40	8770	-5.36	20240108	7330	13.23	20240105	18590	-55.35	20230524	7010	18.40	20231120	0.34	N	340810	500	51 억		90490	N	N	0	N	00	N
79	20240108	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	310	2	3.88	1972113090	233765	296.14	8140	8770	8030	10370	5590	7980	8436.31	0.87	0	60383	8480	8230	7780	7530	7080	8355	7655	52	2390	500	5580	10	1	10347861	858	-8.53	17.42	12	2.26	-972.00	476.00	18590	20230524	-55.41	7010	20231120	18.26	8770	-5.47	20240108	7330	13.10	20240105	18590	-55.41	20230524	7010	18.26	20231120	0.34	N	340810	500	51 억		90490	N	N	0	N	00	N
80	20240108	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	290	2	3.63	1886085040	223338	282.93	8140	8770	8030	10370	5590	7980	8444.98	0.87	0	60217	8480	8230	7780	7530	7080	8355	7655	52	2390	500	5580	10	1	10347861	856	-8.51	17.37	12	2.16	-972.00	476.00	18590	20230524	-55.51	7010	20231120	17.97	8770	-5.70	20240108	7330	12.82	20240105	18590	-55.51	20230524	7010	17.97	20231120	0.34	N	340810	500	51 억		90490	N	N	0	N	00	N
81	20240108	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	390	2	4.89	1743670800	206132	261.13	8140	8770	8030	10370	5590	7980	8459.00	0.87	0	53335	8480	8230	7780	7530	7080	8355	7655	52	2390	500	5580	10	1	10347861	866	-8.61	17.58	12	1.99	-972.00	476.00	18590	20230524	-54.98	7010	20231120	19.40	8770	-4.56	20240108	7330	14.19	20240105	18590	-54.98	20230524	7010	19.40	20231120	0.34	N	340810	500	51 억		90490	N	N	0	N	00	N
82	20240108	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	470	2	5.89	1573031050	185789	235.36	8140	8770	8030	10370	5590	7980	8466.76	0.87	0	54569	8480	8230	7780	7530	7080	8355	7655	52	2390	500	5580	10	1	10347861	874	-8.69	17.75	12	1.80	-972.00	476.00	18590	20230524	-54.55	7010	20231120	20.54	8770	-3.65	20240108	7330	15.28	20240105	18590	-54.55	20230524	7010	20.54	20231120	0.34	N	340810	500	51 억		90490	N	N	0	N	00	N
83	20240108	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	500	2	6.27	1461091000	172573	218.62	8140	8770	8030	10370	5590	7980	8466.51	0.87	0	52949	8480	8230	7780	7530	7080	8355	7655	52	2390	500	5580	10	1	10347861	877	-8.72	17.82	12	1.67	-972.00	476.00	18590	20230524	-54.38	7010	20231120	20.97	8770	-3.31	20240108	7330	15.69	20240105	18590	-54.38	20230524	7010	20.97	20231120	0.34	N	340810	500	51 억		90490	N	N	0	N	00	N
84	20240108	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	560	2	7.02	1244345560	146994	186.22	8140	8770	8030	10370	5590	7980	8465.28	0.87	0	49961	8480	8230	7780	7530	7080	8355	7655	52	2390	500	5580	10	1	10347861	884	-8.79	17.94	12	1.42	-972.00	476.00	18590	20230524	-54.06	7010	20231120	21.83	8770	-2.62	20240108	7330	16.51	20240105	18590	-54.06	20230524	7010	21.83	20231120	0.34	N	340810	500	51 억		90490	N	N	0	N	00	N
85	20240108	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	560	2	7.02	654452630	77695	98.43	8140	8770	8030	10370	5590	7980	8423.36	0.87	0	25618	8480	8230	7780	7530	7080	8355	7655	52	2390	500	5580	10	1	10347861	884	-8.79	17.94	12	0.75	-972.00	476.00	18590	20230524	-54.06	7010	20231120	21.83	8770	-2.62	20240108	7330	16.51	20240105	18590	-54.06	20230524	7010	21.83	20231120	0.34	N	340810	500	51 억		90490	N	N	0	N	00	N
86	20240105	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	460	2	6.12	617092720	78742	126.83	7520	8030	7330	9770	5270	7520	7836.89	0.65	0	22830	8113	7816	7663	7366	7213	7740	7290	52	2250	500	5260	10	1	10347861	826	-8.21	16.76	12	0.76	-972.00	476.00	18590	20230524	-57.07	7010	20231120	13.84	8130	-1.85	20240102	7330	8.87	20240105	18590	-57.07	20230524	7010	13.84	20231120	0.37	N	340810	500	51 억		67087	N	N	0	N	00	N
87	20240105	151119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	390	2	5.19	601657260	76800	123.70	7520	8030	7330	9770	5270	7520	7834.08	0.65	0	22314	8113	7816	7663	7366	7213	7740	7290	52	2250	500	5260	10	1	10347861	819	-8.14	16.62	12	0.74	-972.00	476.00	18590	20230524	-57.45	7010	20231120	12.84	8130	-2.71	20240102	7330	7.91	20240105	18590	-57.45	20230524	7010	12.84	20231120	0.37	N	340810	500	51 억		67087	N	N	0	N	00	N
88	20240105	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	360	2	4.79	520164220	66511	107.13	7520	8030	7330	9770	5270	7520	7820.72	0.65	0	22732	8113	7816	7663	7366	7213	7740	7290	52	2250	500	5260	10	1	10347861	815	-8.11	16.55	12	0.64	-972.00	476.00	18590	20230524	-57.61	7010	20231120	12.41	8130	-3.08	20240102	7330	7.50	20240105	18590	-57.61	20230524	7010	12.41	20231120	0.37	N	340810	500	51 억		67087	N	N	0	N	00	N
89	20240105	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	420	2	5.59	469655360	60113	96.82	7520	8030	7330	9770	5270	7520	7812.88	0.65	0	24175	8113	7816	7663	7366	7213	7740	7290	52	2250	500	5260	10	1	10347861	822	-8.17	16.68	12	0.58	-972.00	476.00	18590	20230524	-57.29	7010	20231120	13.27	8130	-2.34	20240102	7330	8.32	20240105	18590	-57.29	20230524	7010	13.27	20231120	0.37	N	340810	500	51 억		67087	N	N	0	N	00	N
90	20240105	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	410	2	5.45	322236490	41611	67.02	7520	7930	7330	9770	5270	7520	7744.02	0.65	0	22308	8113	7816	7663	7366	7213	7740	7290	52	2250	500	5260	10	1	10347861	821	-8.16	16.66	12	0.40	-972.00	476.00	18590	20230524	-57.34	7010	20231120	13.12	8130	-2.46	20240102	7330	8.19	20240105	18590	-57.34	20230524	7010	13.12	20231120	0.37	N	340810	500	51 억		67087	N	N	0	N	00	N
91	20240105	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	300	2	3.99	238366900	30957	49.86	7520	7850	7330	9770	5270	7520	7699.94	0.65	0	16616	8113	7816	7663	7366	7213	7740	7290	52	2250	500	5260	10	1	10347861	809	-8.05	16.43	12	0.30	-972.00	476.00	18590	20230524	-57.93	7010	20231120	11.55	8130	-3.81	20240102	7330	6.68	20240105	18590	-57.93	20230524	7010	11.55	20231120	0.37	N	340810	500	51 억		67087	N	N	0	N	00	N
92	20240105	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	210	2	2.79	155926700	20369	32.81	7520	7780	7330	9770	5270	7520	7655.10	0.65	0	9670	8113	7816	7663	7366	7213	7740	7290	52	2250	500	5260	10	1	10347861	800	-7.95	16.24	12	0.20	-972.00	476.00	18590	20230524	-58.42	7010	20231120	10.27	8130	-4.92	20240102	7330	5.46	20240105	18590	-58.42	20230524	7010	10.27	20231120	0.37	N	340810	500	51 억		67087	N	N	0	N	00	N
93	20240105	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	60	2	0.80	13118880	1728	2.78	7520	7670	7520	9770	5270	7520	7591.94	0.65	0	285	8113	7816	7663	7366	7213	7740	7290	52	2250	500	5260	10	1	10347861	784	-7.80	15.92	12	0.02	-972.00	476.00	18590	20230524	-59.23	7010	20231120	8.13	8130	-6.77	20240102	7510	0.93	20240104	18590	-59.23	20230524	7010	8.13	20231120	0.37	N	340810	500	51 억		67087	N	N	0	N	00	N
94	20240104	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	-380	5	-4.81	474371250	62057	146.02	7880	7960	7510	10270	5530	7900	7644.13	0.71	0	-6511	8146	8022	7896	7772	7646	8085	7835	52	2370	500	5530	10	1	10347861	778	-7.74	15.80	12	0.60	-972.00	476.00	18590	20230524	-59.55	7010	20231120	7.28	8130	-7.50	20240102	7510	0.13	20240104	18590	-59.55	20230524	7010	7.28	20231120	0.38	N	340810	500	51 억		73419	N	N	0	N	00	N
95	20240104	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	-300	5	-3.80	428064200	55915	131.57	7880	7960	7550	10270	5530	7900	7655.62	0.71	0	-6727	8146	8022	7896	7772	7646	8085	7835	52	2370	500	5530	10	1	10347861	786	-7.82	15.97	12	0.54	-972.00	476.00	18590	20230524	-59.12	7010	20231120	8.42	8130	-6.52	20240102	7550	0.66	20240104	18590	-59.12	20230524	7010	8.42	20231120	0.38	N	340810	500	51 억		73419	N	N	0	N	00	N
96	20240104	141115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	-310	5	-3.92	337735550	43988	103.50	7880	7960	7560	10270	5530	7900	7677.90	0.71	0	-4961	8146	8022	7896	7772	7646	8085	7835	52	2370	500	5530	10	1	10347861	785	-7.81	15.95	12	0.43	-972.00	476.00	18590	20230524	-59.17	7010	20231120	8.27	8130	-6.64	20240102	7560	0.40	20240104	18590	-59.17	20230524	7010	8.27	20231120	0.38	N	340810	500	51 억		73419	N	N	0	N	00	N
97	20240104	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	-280	5	-3.54	289804090	37660	88.61	7880	7960	7560	10270	5530	7900	7695.28	0.71	0	-4883	8146	8022	7896	7772	7646	8085	7835	52	2370	500	5530	10	1	10347861	789	-7.84	16.01	12	0.36	-972.00	476.00	18590	20230524	-59.01	7010	20231120	8.70	8130	-6.27	20240102	7560	0.79	20240104	18590	-59.01	20230524	7010	8.70	20231120	0.38	N	340810	500	51 억		73419	N	N	0	N	00	N
98	20240104	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-290	5	-3.67	233040140	30191	71.04	7880	7960	7590	10270	5530	7900	7718.86	0.71	0	-5058	8146	8022	7896	7772	7646	8085	7835	52	2370	500	5530	10	1	10347861	787	-7.83	15.99	12	0.29	-972.00	476.00	18590	20230524	-59.06	7010	20231120	8.56	8130	-6.40	20240102	7590	0.26	20240104	18590	-59.06	20230524	7010	8.56	20231120	0.38	N	340810	500	51 억		73419	N	N	0	N	00	N
99	20240104	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-230	5	-2.91	164824170	21241	49.98	7880	7960	7660	10270	5530	7900	7759.72	0.71	0	-6013	8146	8022	7896	7772	7646	8085	7835	52	2370	500	5530	10	1	10347861	794	-7.89	16.11	12	0.21	-972.00	476.00	18590	20230524	-58.74	7010	20231120	9.42	8130	-5.66	20240102	7660	0.13	20240104	18590	-58.74	20230524	7010	9.42	20231120	0.38	N	340810	500	51 억		73419	N	N	0	N	00	N
100	20240104	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	-90	5	-1.14	63570550	8132	19.13	7880	7960	7770	10270	5530	7900	7817.33	0.71	0	-2097	8146	8022	7896	7772	7646	8085	7835	52	2370	500	5530	10	1	10347861	808	-8.03	16.41	12	0.08	-972.00	476.00	18590	20230524	-57.99	7010	20231120	11.41	8130	-3.94	20240102	7770	0.51	20240104	18590	-57.99	20230524	7010	11.41	20231120	0.38	N	340810	500	51 억		73419	N	N	0	N	00	N
101	20240104	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	40	2	0.51	6256360	797	1.88	7880	7960	7810	10270	5530	7900	7849.89	0.71	0	-177	8146	8022	7896	7772	7646	8085	7835	52	2370	500	5530	10	1	10347861	822	-8.17	16.68	12	0.01	-972.00	476.00	18590	20230524	-57.29	7010	20231120	13.27	8130	-2.34	20240102	7770	2.19	20240103	18590	-57.29	20230524	7010	13.27	20231120	0.38	N	340810	500	51 억		73419	N	N	0	N	00	N
102	20240103	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	-90	5	-1.13	330750880	41999	121.08	7870	8020	7770	10380	5600	7990	7875.18	0.67	0	3786	8230	8110	8010	7890	7790	8060	7840	52	2390	500	5590	10	1	10347861	817	-8.13	16.60	12	0.41	-972.00	476.00	18590	20230524	-57.50	7010	20231120	12.70	8130	-2.83	20240102	7770	1.67	20240103	18590	-57.50	20230524	7010	12.70	20231120	0.38	N	340810	500	51 억		69630	N	N	0	N	00	N
103	20240103	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	-50	5	-0.63	301361810	38283	110.37	7870	8020	7770	10380	5600	7990	7871.91	0.67	0	2481	8230	8110	8010	7890	7790	8060	7840	52	2390	500	5590	10	1	10347861	822	-8.17	16.68	12	0.37	-972.00	476.00	18590	20230524	-57.29	7010	20231120	13.27	8130	-2.34	20240102	7770	2.19	20240103	18590	-57.29	20230524	7010	13.27	20231120	0.38	N	340810	500	51 억		69630	N	N	0	N	00	N
104	20240103	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	-60	5	-0.75	282500260	35909	103.52	7870	8020	7770	10380	5600	7990	7867.08	0.67	0	1957	8230	8110	8010	7890	7790	8060	7840	52	2390	500	5590	10	1	10347861	821	-8.16	16.66	12	0.35	-972.00	476.00	18590	20230524	-57.34	7010	20231120	13.12	8130	-2.46	20240102	7770	2.06	20240103	18590	-57.34	20230524	7010	13.12	20231120	0.38	N	340810	500	51 억		69630	N	N	0	N	00	N
105	20240103	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7930	-60	5	-0.75	264947830	33690	97.13	7870	8020	7770	10380	5600	7990	7864.25	0.67	0	1735	8230	8110	8010	7890	7790	8060	7840	52	2390	500	5590	10	1	10347861	821	-8.16	16.66	12	0.33	-972.00	476.00	18590	20230524	-57.34	7010	20231120	13.12	8130	-2.46	20240102	7770	2.06	20240103	18590	-57.34	20230524	7010	13.12	20231120	0.38	N	340810	500	51 억		69630	N	N	0	N	00	N
106	20240103	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7890	-100	5	-1.25	251927990	32049	92.39	7870	8020	7770	10380	5600	7990	7860.67	0.67	0	1893	8230	8110	8010	7890	7790	8060	7840	52	2390	500	5590	10	1	10347861	816	-8.12	16.58	12	0.31	-972.00	476.00	18590	20230524	-57.56	7010	20231120	12.55	8130	-2.95	20240102	7770	1.54	20240103	18590	-57.56	20230524	7010	12.55	20231120	0.38	N	340810	500	51 억		69630	N	N	0	N	00	N
107	20240103	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	-10	5	-0.13	228886370	29158	84.06	7870	8020	7770	10380	5600	7990	7849.81	0.67	0	1923	8230	8110	8010	7890	7790	8060	7840	52	2390	500	5590	10	1	10347861	826	-8.21	16.76	12	0.28	-972.00	476.00	18590	20230524	-57.07	7010	20231120	13.84	8130	-1.85	20240102	7770	2.70	20240103	18590	-57.07	20230524	7010	13.84	20231120	0.38	N	340810	500	51 억		69630	N	N	0	N	00	N
108	20240103	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-210	5	-2.63	145452520	18593	53.60	7870	7940	7770	10380	5600	7990	7822.87	0.67	0	-2284	8230	8110	8010	7890	7790	8060	7840	52	2390	500	5590	10	1	10347861	805	-8.00	16.34	12	0.18	-972.00	476.00	18590	20230524	-58.15	7010	20231120	10.98	8130	-4.31	20240102	7770	0.13	20240103	18590	-58.15	20230524	7010	10.98	20231120	0.38	N	340810	500	51 억		69630	N	N	0	N	00	N
109	20240103	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-150	5	-1.88	27890900	3555	10.25	7870	7940	7810	10380	5600	7990	7845.09	0.67	0	-429	8230	8110	8010	7890	7790	8060	7840	52	2390	500	5590	10	1	10347861	811	-8.07	16.47	12	0.03	-972.00	476.00	18590	20230524	-57.83	7010	20231120	11.84	8130	-3.57	20240102	7810	0.38	20240103	18590	-57.83	20230524	7010	11.84	20231120	0.38	N	340810	500	51 억		69630	N	N	0	N	00	N
110	20240102	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	-80	5	-0.99	276733880	34676	98.92	8130	8130	7910	10490	5650	8070	7980.54	0.66	0	1565	8183	8126	8013	7956	7843	8155	7985	52	2420	500	5640	10	1	10347861	827	-8.22	16.79	12	0.34	-972.00	476.00	18590	20230524	-57.02	7010	20231120	13.98	8130	-1.72	20240102	7910	1.01	20240102	18590	-57.02	20230524	7010	13.98	20231120	0.40	N	340810	500	51 억		67965	N	N	0	N	00	N
111	20240102	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	-110	5	-1.36	261917430	32816	93.61	8130	8130	7910	10490	5650	8070	7981.39	0.66	0	1103	8183	8126	8013	7956	7843	8155	7985	52	2420	500	5640	10	1	10347861	824	-8.19	16.72	12	0.32	-972.00	476.00	18590	20230524	-57.18	7010	20231120	13.55	8130	-2.09	20240102	7910	0.63	20240102	18590	-57.18	20230524	7010	13.55	20231120	0.40	N	340810	500	51 억		67965	N	N	0	N	00	N
112	20240102	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	-110	5	-1.36	218150130	27319	77.93	8130	8130	7910	10490	5650	8070	7985.29	0.66	0	1143	8183	8126	8013	7956	7843	8155	7985	52	2420	500	5640	10	1	10347861	824	-8.19	16.72	12	0.26	-972.00	476.00	18590	20230524	-57.18	7010	20231120	13.55	8130	-2.09	20240102	7910	0.63	20240102	18590	-57.18	20230524	7010	13.55	20231120	0.40	N	340810	500	51 억		67965	N	N	0	N	00	N
113	20240102	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	-110	5	-1.36	181439640	22698	64.75	8130	8130	7910	10490	5650	8070	7993.64	0.66	0	2390	8183	8126	8013	7956	7843	8155	7985	52	2420	500	5640	10	1	10347861	824	-8.19	16.72	12	0.22	-972.00	476.00	18590	20230524	-57.18	7010	20231120	13.55	8130	-2.09	20240102	7910	0.63	20240102	18590	-57.18	20230524	7010	13.55	20231120	0.40	N	340810	500	51 억		67965	N	N	0	N	00	N
114	20240102	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	-90	5	-1.12	136312770	17023	48.56	8130	8130	7910	10490	5650	8070	8007.56	0.66	0	2563	8183	8126	8013	7956	7843	8155	7985	52	2420	500	5640	10	1	10347861	826	-8.21	16.76	12	0.16	-972.00	476.00	18590	20230524	-57.07	7010	20231120	13.84	8130	-1.85	20240102	7910	0.88	20240102	18590	-57.07	20230524	7010	13.84	20231120	0.40	N	340810	500	51 억		67965	N	N	0	N	00	N
115	20240102	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-120	5	-1.49	111436890	13896	39.64	8130	8130	7910	10490	5650	8070	8019.35	0.66	0	1950	8183	8126	8013	7956	7843	8155	7985	52	2420	500	5640	10	1	10347861	823	-8.18	16.70	12	0.13	-972.00	476.00	18590	20230524	-57.24	7010	20231120	13.41	8130	-2.21	20240102	7910	0.51	20240102	18590	-57.24	20230524	7010	13.41	20231120	0.40	N	340810	500	51 억		67965	N	N	0	N	00	N
116	20240102	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	-10	5	-0.12	65196020	8099	23.10	8130	8130	7910	10490	5650	8070	8049.89	0.66	0	1827	8183	8126	8013	7956	7843	8155	7985	52	2420	500	5640	10	1	10347861	834	-8.29	16.93	12	0.08	-972.00	476.00	18590	20230524	-56.64	7010	20231120	14.98	8130	-0.86	20240102	7910	1.90	20240102	18590	-56.64	20230524	7010	14.98	20231120	0.40	N	340810	500	51 억		67965	N	N	0	N	00	N
117	20240102	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	0	3	0.00	0	0	0.00	0	0	0	10490	5650	8070	0.00	0.66	0	0	8183	8126	8013	7956	7843	8155	7985	52	2420	500	5640	10	1	10347861	835	-8.30	16.95	12	0.00	-972.00	476.00	18590	20230524	-56.59	7010	20231120	15.12	0	0.00	0	0	0.00	0	18590	-56.59	20230524	7010	15.12	20231120	0.40	N	340810	500	51 억		67965	N	N	0	N	00	N